Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-01-08 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $5.30 | $5.30 | 4,590 | — | — |
| 2023-12-28 | $5.25 | $5.25 | 14,650 | — | — |
| 2023-12-27 | $5.50 | $5.50 | 26,570 | — | — |
| 2023-12-26 | $5.21 | $5.21 | 6,920 | — | — |
| 2023-12-22 | $5.40 | $5.40 | 7,090 | — | — |
| 2023-12-21 | $5.80 | $5.80 | 5,570 | — | — |
| 2023-12-20 | $5.95 | $5.95 | 3,650 | — | — |
| 2023-12-19 | $6.10 | $6.10 | 15,230 | — | — |
| 2023-12-18 | $6.05 | $6.05 | 15,580 | — | — |
| 2023-12-15 | $6.80 | $6.80 | 6,920 | — | — |
| 2023-12-14 | $6.76 | $6.76 | 13,230 | — | — |
| 2023-12-13 | $6.78 | $6.78 | 18,150 | — | — |
| 2023-12-12 | $7.11 | $7.11 | 22,570 | — | — |
| 2023-12-11 | $7.05 | $7.05 | 19,850 | — | — |
| 2023-12-08 | $7.70 | $7.70 | 33,160 | — | — |
| 2023-12-07 | $7.89 | $7.89 | 82,470 | — | — |
| 2023-12-06 | $6.90 | $6.90 | 41,320 | — | — |
| 2023-12-05 | $7.19 | $7.19 | 30,150 | — | — |
| 2023-12-04 | $7.13 | $7.13 | 94,870 | — | — |
| 2023-12-01 | $8.40 | $8.40 | 85,750 | — | — |
| 2023-11-30 | $9.50 | $9.50 | 871,940 | — | — |
| 2023-11-29 | $10.90 | $10.90 | 1,958,760 | — | — |
| 2023-11-28 | $6.67 | $6.67 | 248,500 | — | — |
| 2023-11-27 | $7.00 | $7.00 | 521,590 | — | — |
| 2023-11-24 | $9.00 | $9.00 | 8,404,180 | — | — |
| 2023-11-22 | $3.42 | $3.42 | 7,230 | — | — |
| 2023-11-21 | $3.53 | $3.53 | 18,170 | — | — |
| 2023-11-20 | $3.87 | $3.87 | 25,700 | — | — |
| 2023-11-17 | $3.30 | $3.30 | 3,960 | — | — |
| 2023-11-16 | $3.40 | $3.40 | 1,440 | — | — |
| 2023-11-15 | $3.40 | $3.40 | 3,360 | — | — |
| 2023-11-14 | $3.45 | $3.45 | 1,810 | — | — |
| 2023-11-13 | $3.30 | $3.30 | 3,870 | — | — |
| 2023-11-10 | $3.30 | $3.30 | 4,240 | — | — |
| 2023-11-09 | $3.67 | $3.67 | 8,200 | — | — |
| 2023-11-08 | $3.88 | $3.88 | 2,260 | — | — |
| 2023-11-07 | $3.98 | $3.98 | 6,020 | — | — |
| 2023-11-06 | $3.96 | $3.96 | 4,660 | — | — |
| 2023-11-03 | $4.09 | $4.09 | 13,660 | — | — |
| 2023-11-02 | $3.76 | $3.76 | 5,760 | — | — |
| 2023-11-01 | $3.70 | $3.70 | 27,000 | — | — |
| 2023-10-31 | $4.19 | $4.19 | 130,140 | — | — |
| 2023-10-30 | $4.02 | $4.02 | 2,400 | — | — |
| 2023-10-27 | $4.07 | $4.07 | 7,110 | — | — |
| 2023-10-26 | $4.39 | $4.39 | 2,210 | — | — |
| 2023-10-25 | $4.36 | $4.36 | 3,850 | — | — |
| 2023-10-24 | $4.43 | $4.43 | 5,170 | — | — |
| 2023-10-23 | $4.50 | $4.50 | 6,240 | — | — |
| 2023-10-20 | $4.20 | $4.20 | 6,570 | — | — |
| 2023-10-19 | $5.28 | $5.28 | 9,830 | — | — |
| 2023-10-18 | $5.51 | $5.51 | 9,750 | — | — |
| 2023-10-17 | $6.21 | $6.21 | 16,150 | — | — |
| 2023-10-16 | $6.08 | $6.08 | 19,740 | — | — |
| 2023-10-13 | $6.32 | $6.32 | 6,930 | — | — |
| 2023-10-12 | $6.21 | $6.21 | 8,570 | — | — |
| 2023-10-11 | $6.22 | $6.22 | 16,650 | — | — |
| 2023-10-10 | $6.59 | $6.59 | 17,420 | — | — |
| 2023-10-09 | $6.60 | $6.60 | 11,900 | — | — |
| 2023-10-06 | $7.04 | $7.04 | 7,800 | — | — |
| 2023-10-05 | $7.20 | $7.20 | 3,510 | — | — |
| 2023-10-04 | $7.55 | $7.55 | 15,170 | — | — |
| 2023-10-03 | $7.74 | $7.74 | 7,340 | — | — |
| 2023-10-02 | $8.18 | $8.18 | 9,190 | — | — |
| 2023-09-29 | $8.70 | $8.70 | 5,410 | — | — |
| 2023-09-28 | $8.70 | $8.70 | 5,660 | — | — |
| 2023-09-27 | $8.10 | $8.10 | 10,370 | — | — |
| 2023-09-26 | $8.60 | $8.60 | 19,820 | — | — |
| 2023-09-25 | $9.06 | $9.06 | 8,070 | — | — |
| 2023-09-22 | $9.40 | $9.40 | 6,600 | — | — |
| 2023-09-21 | $9.70 | $9.70 | 6,370 | — | — |
| 2023-09-20 | $10.90 | $10.90 | 35,200 | — | — |
| 2023-09-19 | $11.00 | $11.00 | 142,870 | — | — |
| 2023-09-18 | $8.66 | $8.66 | 23,870 | — | — |
| 2023-09-15 | $9.80 | $9.80 | 17,900 | — | — |
| 2023-09-14 | $9.35 | $9.35 | 26,440 | — | — |
| 2023-09-13 | $10.20 | $10.20 | 37,070 | — | — |
| 2023-09-12 | $10.45 | $10.45 | 33,610 | — | — |
| 2023-09-11 | $9.80 | $9.80 | 71,720 | — | — |
| 2023-09-08 | $11.40 | $11.40 | 230,150 | — | — |
| 2023-09-07 | $10.40 | $10.40 | 60,410 | — | — |
| 2023-09-06 | $12.30 | $12.30 | 58,740 | — | — |
| 2023-09-05 | $14.70 | $14.70 | 71,060 | — | — |
| 2023-09-01 | $15.70 | $15.70 | 53,150 | — | — |
| 2023-08-31 | $17.10 | $17.10 | 91,820 | — | — |
| 2023-08-30 | $16.00 | $16.00 | 113,660 | — | — |
| 2023-08-29 | $18.20 | $18.20 | 293,690 | — | — |
| 2023-08-28 | $20.10 | $20.10 | 758,070 | — | — |
| 2023-08-25 | $13.00 | $13.00 | 85,160 | — | — |
| 2023-08-24 | $11.80 | $11.80 | 208,660 | — | — |
| 2023-08-23 | $16.20 | $16.20 | 2,137,110 | — | — |
| 2023-08-22 | $13.80 | $13.80 | 1,509,240 | — | — |
| 2023-08-21 | $10.60 | $10.60 | 820,630 | — | — |
| 2023-08-18 | $8.50 | $8.50 | 266,280 | — | — |
| 2023-08-17 | $11.00 | $11.00 | 5,488,200 | — | — |
| 2023-08-16 | $7.20 | $7.20 | 59,930 | — | — |
| 2023-08-15 | $8.40 | $8.40 | 35,970 | — | — |
| 2023-08-14 | $9.15 | $9.15 | 89,750 | — | — |
| 2023-08-11 | $10.60 | $10.60 | 43,650 | — | — |
| 2023-08-10 | $11.40 | $11.40 | 71,980 | — | — |
| 2023-08-09 | $12.20 | $12.20 | 279,820 | — | — |
| 2023-08-08 | $11.50 | $11.50 | 216,060 | — | — |
| 2023-08-07 | $16.20 | $16.20 | 38,470 | — | — |
| 2023-08-04 | $18.70 | $18.70 | 25,130 | — | — |
| 2023-08-03 | $19.80 | $19.80 | 39,360 | — | — |
| 2023-08-02 | $20.40 | $20.40 | 69,980 | — | — |
| 2023-08-01 | $20.90 | $20.90 | 82,650 | — | — |
| 2023-07-31 | $22.30 | $22.30 | 166,990 | — | — |
| 2023-07-28 | $30.00 | $30.00 | 1,149,710 | — | — |
| 2023-07-27 | $21.30 | $21.30 | 135,960 | — | — |
| 2023-07-26 | $30.50 | $30.50 | 161,950 | — | — |
| 2023-07-25 | $35.00 | $35.00 | 161,830 | — | — |
| 2023-07-24 | $53.50 | $53.50 | 301,080 | — | — |
| 2023-07-21 | $59.50 | $59.50 | 1,655,880 | — | — |
| 2023-07-20 | $48.70 | $48.70 | 262,480 | — | — |
| 2023-07-19 | $109.20 | $109.20 | 3,888 | — | — |
| 2023-07-18 | $98.40 | $98.40 | 1,470 | — | — |
| 2023-07-17 | $118.80 | $118.80 | 3,518 | — | — |
| 2023-07-14 | $129.60 | $129.60 | 3,173 | — | — |
| 2023-07-13 | $144.00 | $144.00 | 5,528 | — | — |
| 2023-07-12 | $101.64 | $101.64 | 6,379 | — | — |
| 2023-07-11 | $60.00 | $60.00 | 1,783 | — | — |
| 2023-07-10 | $55.20 | $55.20 | 1,120 | — | — |
| 2023-07-07 | $51.60 | $51.60 | 143 | — | — |
| 2023-07-06 | $52.80 | $52.80 | 425 | — | — |
| 2023-07-05 | $54.00 | $54.00 | 565 | — | — |
| 2023-07-03 | $41.88 | $41.88 | 5 | — | — |
| 2023-06-30 | $26.52 | $26.52 | 72 | — | — |
| 2023-06-29 | $60.00 | $60.00 | 7 | — | — |
| 2023-06-28 | $40.80 | $40.80 | 22 | — | — |
| 2023-06-27 | $54.00 | $54.00 | 2 | — | — |
| 2023-06-26 | $54.00 | $54.00 | 190 | — | — |
| 2023-06-23 | $57.60 | $57.60 | 91 | — | — |
| 2023-06-22 | $55.20 | $55.20 | 68 | — | — |
| 2023-06-21 | $53.52 | $53.52 | 876 | — | — |
| 2023-06-20 | $57.60 | $57.60 | 998 | — | — |
| 2023-06-16 | $27.24 | $27.24 | 92 | — | — |
| 2023-06-15 | $33.24 | $33.24 | 0 | — | — |
| 2023-06-14 | $33.24 | $33.24 | 4 | — | — |
| 2023-06-13 | $33.24 | $33.24 | 0 | — | — |
| 2023-06-12 | $33.24 | $33.24 | 0 | — | — |
| 2023-06-09 | $33.24 | $33.24 | 2 | — | — |
| 2023-06-08 | $33.24 | $33.24 | 4 | — | — |
| 2023-06-07 | $33.60 | $33.60 | 134 | — | — |
| 2023-06-06 | $24.00 | $24.00 | 11 | — | — |
| 2023-06-05 | $24.00 | $24.00 | 3 | — | — |
| 2023-06-02 | $19.32 | $19.32 | 218 | — | — |
| 2023-06-01 | $31.08 | $31.08 | 37 | — | — |
| 2023-05-31 | $34.56 | $34.56 | 276 | — | — |
| 2023-05-30 | $35.64 | $35.64 | 15 | — | — |
| 2023-05-26 | $37.20 | $37.20 | 68 | — | — |
| 2023-05-25 | $35.64 | $35.64 | 51 | — | — |
| 2023-05-24 | $34.56 | $34.56 | 53 | — | — |
| 2023-05-23 | $38.16 | $38.16 | 529 | — | — |
| 2023-05-22 | $45.60 | $45.60 | 190 | — | — |
| 2023-05-19 | $49.20 | $49.20 | 334 | — | — |
| 2023-05-18 | $64.80 | $64.80 | 525 | — | — |
| 2023-05-17 | $37.92 | $37.92 | 3 | — | — |
| 2023-05-16 | $30.00 | $30.00 | 338 | — | — |
| 2023-05-15 | $37.68 | $37.68 | 43 | — | — |
| 2023-05-12 | $39.60 | $39.60 | 0 | — | — |
| 2023-05-11 | $39.60 | $39.60 | 0 | — | — |
| 2023-05-10 | $39.60 | $39.60 | 0 | — | — |
| 2023-05-09 | $39.60 | $39.60 | 187 | — | — |
| 2023-05-08 | $30.48 | $30.48 | 0 | — | — |
| 2023-05-05 | $30.48 | $30.48 | 28 | — | — |
| 2023-05-04 | $39.36 | $39.36 | 0 | — | — |
| 2023-05-03 | $39.36 | $39.36 | 3 | — | — |
| 2023-05-02 | $39.36 | $39.36 | 2 | — | — |
| 2023-05-01 | $37.20 | $37.20 | 22 | — | — |
| 2023-04-28 | $39.48 | $39.48 | 8 | — | — |
| 2023-04-27 | $39.36 | $39.36 | 0 | — | — |
| 2023-04-26 | $39.36 | $39.36 | 0 | — | — |
| 2023-04-25 | $39.36 | $39.36 | 2 | — | — |
| 2023-04-24 | $39.48 | $39.48 | 28 | — | — |
| 2023-04-21 | $39.60 | $39.60 | 29 | — | — |
| 2023-04-20 | $59.76 | $59.76 | 0 | — | — |
| 2023-04-19 | $59.76 | $59.76 | 4 | — | — |
| 2023-04-18 | $36.84 | $36.84 | 104 | — | — |
| 2023-04-17 | $67.20 | $67.20 | 0 | — | — |
| 2023-04-14 | $67.20 | $67.20 | 0 | — | — |
| 2023-04-13 | $67.20 | $67.20 | 0 | — | — |
| 2023-04-12 | $67.20 | $67.20 | 1 | — | — |
| 2023-04-11 | $63.60 | $63.60 | 0 | — | — |
| 2023-04-10 | $63.60 | $63.60 | 0 | — | — |
| 2023-04-06 | $63.60 | $63.60 | 22 | — | — |
| 2023-04-05 | $64.80 | $64.80 | 0 | — | — |
| 2023-04-04 | $64.80 | $64.80 | 1 | — | — |
| 2023-04-03 | $64.80 | $64.80 | 0 | — | — |
| 2023-03-31 | $64.80 | $64.80 | 0 | — | — |
| 2023-03-30 | $64.80 | $64.80 | 0 | — | — |
| 2023-03-29 | $64.80 | $64.80 | 0 | — | — |
| 2023-03-28 | $64.80 | $64.80 | 36 | — | — |
| 2023-03-27 | $78.00 | $78.00 | 0 | — | — |
| 2023-03-24 | $78.00 | $78.00 | 2 | — | — |
| 2023-03-23 | $76.80 | $76.80 | 0 | — | — |
| 2023-03-22 | $76.80 | $76.80 | 0 | — | — |
| 2023-03-21 | $76.80 | $76.80 | 1 | — | — |
| 2023-03-20 | $76.80 | $76.80 | 0 | — | — |
| 2023-03-17 | $76.80 | $76.80 | 0 | — | — |
| 2023-03-16 | $76.80 | $76.80 | 0 | — | — |
| 2023-03-15 | $76.80 | $76.80 | 1 | — | — |
| 2023-03-14 | $76.80 | $76.80 | 0 | — | — |
| 2023-03-13 | $76.80 | $76.80 | 1 | — | — |
| 2023-03-10 | $31.20 | $31.20 | 3 | — | — |
| 2023-03-09 | $61.20 | $61.20 | 0 | — | — |
| 2023-03-08 | $61.20 | $61.20 | 0 | — | — |
| 2023-03-07 | $61.20 | $61.20 | 1 | — | — |
| 2023-03-06 | $61.80 | $61.80 | 0 | — | — |
| 2023-03-03 | $61.80 | $61.80 | 0 | — | — |
| 2023-03-02 | $61.80 | $61.80 | 0 | — | — |
| 2023-03-01 | $61.80 | $61.80 | 0 | — | — |
| 2023-02-28 | $61.80 | $61.80 | 0 | — | — |
| 2023-02-27 | $61.80 | $61.80 | 0 | — | — |
| 2023-02-24 | $61.80 | $61.80 | 0 | — | — |
| 2023-02-23 | $61.80 | $61.80 | 2 | — | — |
| 2023-02-22 | $43.20 | $43.20 | 102 | — | — |
| 2023-02-21 | $61.20 | $61.20 | 13 | — | — |
| 2023-02-17 | $61.20 | $61.20 | 1 | — | — |
| 2023-02-16 | $61.20 | $61.20 | 203 | — | — |
| 2023-02-15 | $102.00 | $102.00 | 0 | — | — |
| 2023-02-14 | $102.00 | $102.00 | 21 | — | — |
| 2023-02-13 | $120.00 | $120.00 | 3 | — | — |
| 2023-02-10 | $120.00 | $120.00 | 0 | — | — |
| 2023-02-09 | $120.00 | $120.00 | 0 | — | — |
| 2023-02-08 | $120.00 | $120.00 | 0 | — | — |
| 2023-02-07 | $120.00 | $120.00 | 0 | — | — |
| 2023-02-06 | $120.00 | $120.00 | 0 | — | — |
| 2023-02-03 | $120.00 | $120.00 | 0 | — | — |
| 2023-02-02 | $120.00 | $120.00 | 0 | — | — |
| 2023-02-01 | $120.00 | $120.00 | 0 | — | — |
| 2023-01-31 | $120.00 | $120.00 | 0 | — | — |
| 2023-01-30 | $120.00 | $120.00 | 2 | — | — |
| 2023-01-27 | $108.00 | $108.00 | 2 | — | — |
| 2023-01-26 | $118.80 | $118.80 | 0 | — | — |
| 2023-01-25 | $118.80 | $118.80 | 0 | — | — |
| 2023-01-24 | $118.80 | $118.80 | 2 | — | — |
| 2023-01-23 | $112.80 | $112.80 | 1 | — | — |
| 2023-01-20 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-19 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-18 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-17 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-13 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-12 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-11 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-10 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-09 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-06 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-05 | $121.20 | $121.20 | 0 | — | — |
| 2023-01-04 | $121.20 | $121.20 | 2 | — | — |
| 2023-01-03 | $120.00 | $120.00 | 2 | — | — |